DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 12.470 | 12.470 | 12.470 | 12.470 | 12.470 | 159 |
| 2024-07-16 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 1 |
| 2024-07-11 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | 2 |
| 2024-07-09 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 1 |
| 2024-07-08 | 12.130 | 12.130 | 12.130 | 12.130 | 12.130 | 5 |
| 2024-07-05 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 1 |
| 2024-07-04 | 12.270 | 12.290 | 12.270 | 12.290 | 12.290 | 8 |
| 2024-07-03 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 15 |
| 2024-06-25 | 12.070 | 12.070 | 12.070 | 12.070 | 12.070 | 80 |
| 2024-06-24 | 12.150 | 12.150 | 12.020 | 12.020 | 12.020 | 3 |
| 2024-06-21 | 12.680 | 12.680 | 12.680 | 12.680 | 12.680 | 80 |
| 2024-06-20 | 12.690 | 12.690 | 12.690 | 12.690 | 12.690 | 10 |
| 2024-06-19 | 12.630 | 12.630 | 12.630 | 12.630 | 12.630 | 3 |
| 2024-06-13 | 12.690 | 12.690 | 12.690 | 12.690 | 12.690 | 15 |
| 2024-06-10 | 11.870 | 12.360 | 11.870 | 12.360 | 12.360 | 7 |
| 2024-06-06 | 12.270 | 12.270 | 12.020 | 12.110 | 12.110 | 10 |
| 2024-06-05 | 12.390 | 12.390 | 12.390 | 12.390 | 12.390 | 1 |
| 2024-06-04 | 12.310 | 12.360 | 12.270 | 12.360 | 12.360 | 517 |
| 2024-05-28 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 1 |
| 2024-05-21 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 26 |
| 2024-05-20 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 200 |
| 2024-05-10 | 13.270 | 13.270 | 13.270 | 13.270 | 13.270 | 26 |
| 2024-05-09 | 13.270 | 13.270 | 13.270 | 13.270 | 13.270 | 180 |
| 2024-05-03 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 280 |
| 2024-05-02 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 130 |
| 2024-04-30 | 13.160 | 13.260 | 13.160 | 13.180 | 13.180 | 834 |
| 2024-04-29 | 12.790 | 12.940 | 12.770 | 12.770 | 12.770 | 407 |
| 2024-04-26 | 13.070 | 13.070 | 12.790 | 12.790 | 12.790 | 311 |
| 2024-04-25 | 14.030 | 14.180 | 14.030 | 14.180 | 14.180 | 132 |
| 2024-04-24 | 14.090 | 14.090 | 14.090 | 14.090 | 14.090 | 40 |
| 2024-04-19 | 13.600 | 13.600 | 13.450 | 13.450 | 13.450 | 430 |
| 2024-04-18 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 260 |
| 2024-04-17 | 14.010 | 14.030 | 14.010 | 14.030 | 14.030 | 140 |
| 2024-04-16 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 290 |
| 2024-04-15 | 14.110 | 14.110 | 13.980 | 13.980 | 13.980 | 171 |
| 2024-04-12 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 200 |
| 2024-04-11 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 140 |
| 2024-04-10 | 14.230 | 14.290 | 14.230 | 14.290 | 14.290 | 142 |
| 2024-04-09 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 1 |
| 2024-04-05 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 64 |
| 2024-04-04 | 13.560 | 13.580 | 13.490 | 13.530 | 13.530 | 1,564 |
| 2024-04-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 104 |
| 2024-03-25 | 13.440 | 13.440 | 13.260 | 13.260 | 13.260 | 2 |
| 2024-03-21 | 13.380 | 13.380 | 13.380 | 13.380 | 13.380 | 1 |
| 2024-03-20 | 13.660 | 13.660 | 13.510 | 13.510 | 13.510 | 31 |
| 2024-03-19 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 3,950 |
| 2024-03-15 | 12.920 | 12.920 | 12.920 | 12.920 | 12.920 | 1 |
| 2024-03-06 | 13.000 | 13.090 | 13.000 | 13.020 | 13.020 | 745 |
| 2024-03-01 | 11.470 | 11.510 | 11.470 | 11.510 | 11.510 | 22 |
| 2024-02-29 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 3 |
| 2024-02-27 | 11.420 | 11.420 | 11.420 | 11.420 | 11.420 | 251 |
| 2024-02-26 | 11.540 | 11.560 | 11.540 | 11.560 | 11.560 | 4,677 |
| 2024-02-16 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 1 |
| 2024-02-15 | 11.650 | 11.650 | 11.610 | 11.610 | 11.610 | 5,709 |
| 2024-02-02 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 1 |
| 2024-01-29 | 11.830 | 12.060 | 11.830 | 12.060 | 12.060 | 424 |
| 2024-01-26 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | 1 |
| 2024-01-25 | 12.410 | 12.410 | 12.390 | 12.390 | 12.390 | 451 |
| 2024-01-24 | 12.490 | 12.490 | 12.480 | 12.480 | 12.480 | 451 |
| 2024-01-23 | 12.540 | 12.670 | 12.540 | 12.670 | 12.670 | 11 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.